ABB
Abb India Limited
Historical option data for ABB
21 Nov 2024 04:11 PM IST
| ABB 28NOV2024 8500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 6760.80 | 1.7 | -0.30 | - | 36 | -21 | 793 | |||
| 20 Nov | 6701.60 | 2 | 0.00 | - | 100 | -48 | 815 | |||
| 19 Nov | 6701.60 | 2 | -0.25 | - | 100 | -47 | 815 | |||
| 18 Nov | 6625.90 | 2.25 | -0.75 | - | 208 | -109 | 863 | |||
| 14 Nov | 6680.15 | 3 | -0.55 | - | 421 | -25 | 972 | |||
| 13 Nov | 6802.00 | 3.55 | -1.35 | 48.28 | 554 | -91 | 991 | |||
| 12 Nov | 6964.25 | 4.9 | -4.15 | 45.37 | 627 | -45 | 1,091 | |||
| 11 Nov | 7237.80 | 9.05 | 1.35 | 40.08 | 209 | 6 | 1,133 | |||
| 8 Nov | 7045.45 | 7.7 | -0.90 | 41.36 | 237 | 25 | 1,133 | |||
| 7 Nov | 6999.75 | 8.6 | -4.35 | 41.65 | 600 | 21 | 1,107 | |||
| 6 Nov | 7164.05 | 12.95 | -3.25 | 38.69 | 849 | 39 | 1,085 | |||
| 5 Nov | 7132.85 | 16.2 | -39.80 | 40.71 | 3,438 | 359 | 1,134 | |||
| 4 Nov | 7360.85 | 56 | -20.00 | 47.00 | 1,089 | 224 | 771 | |||
| 1 Nov | 7430.40 | 76 | -0.65 | 46.02 | 122 | 45 | 541 | |||
| 31 Oct | 7429.45 | 76.65 | -5.25 | - | 484 | 68 | 494 | |||
| 30 Oct | 7426.90 | 81.9 | 6.10 | - | 332 | 65 | 424 | |||
| 29 Oct | 7492.50 | 75.8 | 12.80 | - | 292 | 13 | 359 | |||
| 28 Oct | 7338.95 | 63 | -16.00 | - | 221 | 73 | 346 | |||
| 25 Oct | 7521.65 | 79 | -23.60 | - | 59 | -5 | 273 | |||
| 24 Oct | 7648.10 | 102.6 | -37.75 | - | 280 | 20 | 278 | |||
| 23 Oct | 7703.80 | 140.35 | -91.85 | - | 438 | 160 | 258 | |||
| 22 Oct | 8177.55 | 232.2 | -76.00 | - | 51 | 14 | 102 | |||
| 21 Oct | 8279.70 | 308.2 | -237.25 | - | 60 | 13 | 87 | |||
| 18 Oct | 8783.00 | 545.45 | 21.85 | - | 3 | -1 | 75 | |||
| 17 Oct | 8690.70 | 523.6 | -61.40 | - | 43 | 16 | 77 | |||
| 16 Oct | 8769.35 | 585 | 89.65 | - | 107 | -32 | 62 | |||
| 15 Oct | 8648.30 | 495.35 | -14.55 | - | 13 | 2 | 94 | |||
| 14 Oct | 8570.50 | 509.9 | 50.20 | - | 16 | 7 | 92 | |||
| 11 Oct | 8553.70 | 459.7 | 40.15 | - | 14 | 2 | 85 | |||
| 10 Oct | 8510.30 | 419.55 | 1.55 | - | 49 | 22 | 82 | |||
| 9 Oct | 8458.05 | 418 | 169.50 | - | 31 | 5 | 59 | |||
| 8 Oct | 8154.65 | 248.5 | 103.50 | - | 3 | 2 | 54 | |||
| 7 Oct | 7758.30 | 145 | - | 52 | 51 | 51 | ||||
For Abb India Limited - strike price 8500 expiring on 28NOV2024
Delta for 8500 CE is -
Historical price for 8500 CE is as follows
On 21 Nov ABB was trading at 6760.80. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 793
On 20 Nov ABB was trading at 6701.60. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 815
On 19 Nov ABB was trading at 6701.60. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 815
On 18 Nov ABB was trading at 6625.90. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -109 which decreased total open position to 863
On 14 Nov ABB was trading at 6680.15. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 972
On 13 Nov ABB was trading at 6802.00. The strike last trading price was 3.55, which was -1.35 lower than the previous day. The implied volatity was 48.28, the open interest changed by -91 which decreased total open position to 991
On 12 Nov ABB was trading at 6964.25. The strike last trading price was 4.9, which was -4.15 lower than the previous day. The implied volatity was 45.37, the open interest changed by -45 which decreased total open position to 1091
On 11 Nov ABB was trading at 7237.80. The strike last trading price was 9.05, which was 1.35 higher than the previous day. The implied volatity was 40.08, the open interest changed by 6 which increased total open position to 1133
On 8 Nov ABB was trading at 7045.45. The strike last trading price was 7.7, which was -0.90 lower than the previous day. The implied volatity was 41.36, the open interest changed by 25 which increased total open position to 1133
On 7 Nov ABB was trading at 6999.75. The strike last trading price was 8.6, which was -4.35 lower than the previous day. The implied volatity was 41.65, the open interest changed by 21 which increased total open position to 1107
On 6 Nov ABB was trading at 7164.05. The strike last trading price was 12.95, which was -3.25 lower than the previous day. The implied volatity was 38.69, the open interest changed by 39 which increased total open position to 1085
On 5 Nov ABB was trading at 7132.85. The strike last trading price was 16.2, which was -39.80 lower than the previous day. The implied volatity was 40.71, the open interest changed by 359 which increased total open position to 1134
On 4 Nov ABB was trading at 7360.85. The strike last trading price was 56, which was -20.00 lower than the previous day. The implied volatity was 47.00, the open interest changed by 224 which increased total open position to 771
On 1 Nov ABB was trading at 7430.40. The strike last trading price was 76, which was -0.65 lower than the previous day. The implied volatity was 46.02, the open interest changed by 45 which increased total open position to 541
On 31 Oct ABB was trading at 7429.45. The strike last trading price was 76.65, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ABB was trading at 7426.90. The strike last trading price was 81.9, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ABB was trading at 7492.50. The strike last trading price was 75.8, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ABB was trading at 7338.95. The strike last trading price was 63, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ABB was trading at 7521.65. The strike last trading price was 79, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ABB was trading at 7648.10. The strike last trading price was 102.6, which was -37.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ABB was trading at 7703.80. The strike last trading price was 140.35, which was -91.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ABB was trading at 8177.55. The strike last trading price was 232.2, which was -76.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ABB was trading at 8279.70. The strike last trading price was 308.2, which was -237.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ABB was trading at 8783.00. The strike last trading price was 545.45, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ABB was trading at 8690.70. The strike last trading price was 523.6, which was -61.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ABB was trading at 8769.35. The strike last trading price was 585, which was 89.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ABB was trading at 8648.30. The strike last trading price was 495.35, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ABB was trading at 8570.50. The strike last trading price was 509.9, which was 50.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ABB was trading at 8553.70. The strike last trading price was 459.7, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ABB was trading at 8510.30. The strike last trading price was 419.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ABB was trading at 8458.05. The strike last trading price was 418, which was 169.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ABB was trading at 8154.65. The strike last trading price was 248.5, which was 103.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ABB was trading at 7758.30. The strike last trading price was 145, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABB 28NOV2024 8500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6760.80 | 1731.65 | -88.35 | - | 2 | 0 | 42 |
| 20 Nov | 6701.60 | 1820 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 6701.60 | 1820 | 0.00 | 0.00 | 0 | -3 | 0 |
| 18 Nov | 6625.90 | 1820 | 570.00 | - | 3 | 0 | 45 |
| 14 Nov | 6680.15 | 1250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 6802.00 | 1250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6964.25 | 1250 | 0.00 | 0.00 | 0 | -2 | 0 |
| 11 Nov | 7237.80 | 1250 | -50.00 | 43.78 | 2 | -1 | 46 |
| 8 Nov | 7045.45 | 1300 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 6999.75 | 1300 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 7164.05 | 1300 | 0.00 | 0.00 | 0 | -2 | 0 |
| 5 Nov | 7132.85 | 1300 | 200.00 | - | 4 | -3 | 46 |
| 4 Nov | 7360.85 | 1100 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7430.40 | 1100 | 15.00 | 45.27 | 1 | 0 | 49 |
| 31 Oct | 7429.45 | 1085 | 40.00 | - | 41 | 15 | 47 |
| 30 Oct | 7426.90 | 1045 | -85.00 | - | 20 | 12 | 32 |
| 29 Oct | 7492.50 | 1130 | 0.00 | - | 0 | 5 | 0 |
| 28 Oct | 7338.95 | 1130 | 80.00 | - | 5 | 2 | 17 |
| 25 Oct | 7521.65 | 1050 | 376.90 | - | 1 | 0 | 15 |
| 24 Oct | 7648.10 | 673.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7703.80 | 673.1 | 236.80 | - | 1 | 0 | 15 |
| 22 Oct | 8177.55 | 436.3 | 0.00 | - | 0 | 3 | 0 |
| 21 Oct | 8279.70 | 436.3 | 236.30 | - | 71 | 3 | 15 |
| 18 Oct | 8783.00 | 200 | -47.00 | - | 6 | 4 | 12 |
| 17 Oct | 8690.70 | 247 | 40.70 | - | 5 | 0 | 7 |
| 16 Oct | 8769.35 | 206.3 | -93.70 | - | 1 | 0 | 6 |
| 15 Oct | 8648.30 | 300 | 0.00 | - | 0 | 0 | 6 |
| 14 Oct | 8570.50 | 300 | 0.00 | - | 0 | 5 | 0 |
| 11 Oct | 8553.70 | 300 | -31.65 | - | 5 | 0 | 1 |
| 10 Oct | 8510.30 | 331.65 | -420.35 | - | 1 | 0 | 0 |
| 9 Oct | 8458.05 | 752 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8154.65 | 752 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7758.30 | 752 | - | 0 | 0 | 0 | |
For Abb India Limited - strike price 8500 expiring on 28NOV2024
Delta for 8500 PE is -
Historical price for 8500 PE is as follows
On 21 Nov ABB was trading at 6760.80. The strike last trading price was 1731.65, which was -88.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 20 Nov ABB was trading at 6701.60. The strike last trading price was 1820, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ABB was trading at 6701.60. The strike last trading price was 1820, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Nov ABB was trading at 6625.90. The strike last trading price was 1820, which was 570.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 14 Nov ABB was trading at 6680.15. The strike last trading price was 1250, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ABB was trading at 6802.00. The strike last trading price was 1250, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ABB was trading at 6964.25. The strike last trading price was 1250, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Nov ABB was trading at 7237.80. The strike last trading price was 1250, which was -50.00 lower than the previous day. The implied volatity was 43.78, the open interest changed by -1 which decreased total open position to 46
On 8 Nov ABB was trading at 7045.45. The strike last trading price was 1300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ABB was trading at 6999.75. The strike last trading price was 1300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ABB was trading at 7164.05. The strike last trading price was 1300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Nov ABB was trading at 7132.85. The strike last trading price was 1300, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 46
On 4 Nov ABB was trading at 7360.85. The strike last trading price was 1100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ABB was trading at 7430.40. The strike last trading price was 1100, which was 15.00 higher than the previous day. The implied volatity was 45.27, the open interest changed by 0 which decreased total open position to 49
On 31 Oct ABB was trading at 7429.45. The strike last trading price was 1085, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ABB was trading at 7426.90. The strike last trading price was 1045, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ABB was trading at 7492.50. The strike last trading price was 1130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ABB was trading at 7338.95. The strike last trading price was 1130, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ABB was trading at 7521.65. The strike last trading price was 1050, which was 376.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ABB was trading at 7648.10. The strike last trading price was 673.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ABB was trading at 7703.80. The strike last trading price was 673.1, which was 236.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ABB was trading at 8177.55. The strike last trading price was 436.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ABB was trading at 8279.70. The strike last trading price was 436.3, which was 236.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ABB was trading at 8783.00. The strike last trading price was 200, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ABB was trading at 8690.70. The strike last trading price was 247, which was 40.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ABB was trading at 8769.35. The strike last trading price was 206.3, which was -93.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ABB was trading at 8648.30. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ABB was trading at 8570.50. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ABB was trading at 8553.70. The strike last trading price was 300, which was -31.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ABB was trading at 8510.30. The strike last trading price was 331.65, which was -420.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ABB was trading at 8458.05. The strike last trading price was 752, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ABB was trading at 8154.65. The strike last trading price was 752, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ABB was trading at 7758.30. The strike last trading price was 752, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
